Maxim Integrated (NQ: MXIM )

81.70 USD -0.05 (-0.06%)
Official Closing Price Updated: 4:20 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.23 26.54 26.16 26.16 1,961,856 -0.39(-1.47%)
Oct 28, 2011 26.61 26.65 26.40 26.55 1,750,445 -0.10(-0.38%)
Oct 27, 2011 26.52 27.04 26.52 26.65 4,275,681 +0.43(+1.64%)
Oct 26, 2011 26.15 26.30 25.63 26.22 2,689,532 +0.31(+1.20%)
Oct 25, 2011 25.62 26.34 25.62 25.91 3,068,911 +0.06(+0.23%)
Oct 24, 2011 25.29 26.10 25.28 25.85 3,551,543 +0.55(+2.17%)
Oct 21, 2011 25.25 25.60 24.63 25.30 6,312,490 +0.33(+1.32%)
Oct 20, 2011 24.66 25.24 24.60 24.97 3,057,006 -0.18(-0.72%)
Oct 19, 2011 25.68 25.73 25.09 25.15 2,768,199 -0.67(-2.59%)
Oct 18, 2011 25.60 25.94 25.25 25.82 2,660,930 +0.28(+1.10%)
Oct 17, 2011 25.67 25.73 25.29 25.54 3,227,421 -0.13(-0.51%)
Oct 14, 2011 25.41 25.67 25.01 25.67 3,640,123 +0.53(+2.11%)
Oct 13, 2011 24.29 25.39 24.20 25.14 4,281,797 +0.77(+3.16%)
Oct 12, 2011 24.48 24.55 24.29 24.37 2,041,672 +0.23(+0.95%)
Oct 11, 2011 24.32 24.50 24.09 24.14 3,197,788 -0.27(-1.11%)
Oct 10, 2011 24.45 24.57 24.14 24.41 2,234,868 +0.30(+1.24%)
Oct 07, 2011 23.86 24.36 23.62 24.11 3,109,396 +0.34(+1.43%)
Oct 06, 2011 23.50 23.79 23.14 23.77 3,505,217 +0.22(+0.93%)
Oct 05, 2011 22.97 23.59 22.45 23.55 4,843,982 +0.63(+2.75%)
Oct 04, 2011 22.75 23.46 22.42 22.92 7,762,487 -0.18(-0.78%)
Oct 03, 2011 23.37 23.78 22.89 23.10 4,977,553 -0.23(-0.99%)
Sep 30, 2011 23.11 23.58 23.11 23.33 4,681,723 -0.17(-0.72%)
Sep 29, 2011 23.79 24.15 23.20 23.50 3,452,145 -0.16(-0.68%)
Sep 28, 2011 24.64 24.69 23.58 23.66 4,109,230 -0.83(-3.39%)
Sep 27, 2011 24.55 25.03 24.30 24.49 3,416,906 +0.40(+1.66%)
Sep 26, 2011 23.98 24.12 23.31 24.09 7,120,754 +0.20(+0.84%)
Sep 23, 2011 23.35 23.92 23.32 23.89 2,787,491 +0.29(+1.23%)
Sep 22, 2011 24.02 24.11 23.04 23.60 4,634,818 -0.95(-3.87%)
Sep 21, 2011 24.90 25.31 24.52 24.55 3,469,143 -0.20(-0.81%)
Sep 20, 2011 25.32 25.35 24.73 24.75 2,983,622 -0.40(-1.59%)
Sep 19, 2011 25.27 25.38 24.95 25.15 4,498,872 -0.17(-0.67%)
Sep 16, 2011 25.44 25.71 25.32 25.32 3,085,819 -0.09(-0.35%)
Sep 15, 2011 25.41 25.49 24.89 25.41 3,762,761 +0.25(+0.99%)
Sep 14, 2011 24.57 25.50 24.53 25.16 4,513,076 +0.73(+2.99%)
Sep 13, 2011 23.95 24.50 23.84 24.43 3,319,371 +0.43(+1.79%)
Sep 12, 2011 22.70 24.01 22.70 24.00 4,740,271 +0.89(+3.85%)
Sep 09, 2011 22.76 23.37 22.75 23.11 3,586,244 +0.08(+0.35%)
Sep 08, 2011 22.88 23.48 22.77 23.03 2,752,965 -0.08(-0.35%)
Sep 07, 2011 22.65 23.12 22.63 23.11 2,837,938 +0.83(+3.73%)
Sep 06, 2011 21.49 22.33 21.38 22.28 2,825,128 +0.25(+1.13%)
Sep 02, 2011 22.46 22.50 21.99 22.03 2,503,240 -0.74(-3.25%)
Sep 01, 2011 23.22 23.42 22.71 22.77 3,342,422 -0.28(-1.21%)
Aug 31, 2011 23.37 23.40 22.90 23.05 2,545,898 -0.17(-0.73%)
Aug 30, 2011 22.64 23.34 22.64 23.22 2,344,859 +0.09(+0.39%)
Aug 29, 2011 22.69 23.16 22.42 23.13 1,937,401 +0.73(+3.26%)
Aug 26, 2011 22.00 22.56 21.61 22.40 3,396,921 +0.39(+1.77%)
Aug 25, 2011 22.71 22.74 21.96 22.01 2,657,178 -0.66(-2.91%)
Aug 24, 2011 22.55 22.87 22.29 22.67 2,978,482 -0.01(-0.04%)
Aug 23, 2011 21.95 22.69 21.75 22.68 3,434,149 +0.82(+3.75%)
Aug 22, 2011 21.78 22.06 21.57 21.86 5,230,772 +0.61(+2.87%)
Aug 19, 2011 21.26 21.80 21.16 21.25 3,247,534 -0.43(-1.98%)
Aug 18, 2011 22.38 22.38 21.46 21.68 4,522,493 -0.92(-4.07%)
Aug 17, 2011 22.62 23.20 22.42 22.60 2,574,694 -0.15(-0.66%)
Aug 16, 2011 22.92 23.11 22.45 22.75 3,141,776 -0.37(-1.60%)
Aug 15, 2011 22.79 23.13 22.72 23.12 2,409,766 +0.47(+2.08%)
Aug 12, 2011 22.84 22.88 21.81 22.65 3,197,415 -0.04(-0.18%)
Aug 11, 2011 21.57 22.93 21.56 22.69 5,342,134 +0.96(+4.42%)
Aug 10, 2011 21.37 22.28 21.06 21.73 5,432,901 -0.09(-0.41%)
Aug 09, 2011 21.55 21.87 20.62 21.82 10,799,815 +0.74(+3.51%)
Aug 08, 2011 21.04 21.77 21.01 21.08 7,801,681 -0.54(-2.50%)
Aug 05, 2011 22.34 22.57 21.24 21.62 8,738,615 -0.51(-2.30%)
Aug 04, 2011 22.30 22.46 21.91 22.13 5,878,310 -0.53(-2.34%)
Aug 03, 2011 22.55 22.73 22.03 22.66 3,633,339 +0.13(+0.58%)
Aug 02, 2011 22.64 22.99 22.40 22.53 4,057,339 -0.29(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.